ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
085910/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200200,44462290,3130,3130,3130,3130,2318
20250219,200100,44462290,3130,3130,3130,3130,0
20250219,200000,44462290,3130,3130,3130,3130,0
20250219,195900,44462290,3130,3130,3130,3130,0
20250219,195800,44462290,3130,3130,3130,3130,0
20250219,195700,44462290,3130,3130,3130,3130,0
20250219,195600,44462290,3130,3130,3130,3130,0
20250219,195500,44462290,3130,3130,3130,3130,0
20250219,195400,44462290,3130,3130,3130,3130,0
20250219,195300,44462290,3130,3130,3130,3130,0
20250219,195200,44462290,3130,3130,3130,3130,0
20250219,195100,44462290,3130,3130,3130,3130,0
20250219,195000,44462290,3130,3130,3130,3130,0
20250219,194900,44462290,3130,3130,3130,3130,0
20250219,194800,44462290,3130,3130,3130,3130,0
20250219,194700,44462290,3130,3130,3130,3130,0
20250219,194600,44462290,3130,3130,3130,3130,0
20250219,194500,44462290,3130,3130,3130,3130,0
20250219,194400,44462290,3130,3130,3130,3130,0
20250219,194300,44462290,3130,3130,3130,3130,0
20250219,194200,44462290,3130,3130,3130,3130,0
20250219,194100,44462290,3130,3130,3130,3130,0
20250219,194000,44462290,3130,3130,3130,3130,0
20250219,193900,44462290,3130,3130,3130,3130,0
20250219,193800,44462290,3130,3130,3130,3130,0
20250219,193700,44462290,3130,3130,3130,3130,0
20250219,193600,44462290,3130,3130,3130,3130,0
20250219,193500,44462290,3130,3130,3130,3130,0
20250219,193400,44462290,3130,3130,3130,3130,0
20250219,193300,44462290,3130,3130,3130,3130,0
20250219,193200,44462290,3130,3130,3130,3130,2318
20250219,193100,44462290,3130,3130,3130,3130,0
20250219,193000,44462290,3130,3130,3130,3130,0
20250219,192900,44462290,3130,3130,3130,3130,0
20250219,192800,44462290,3130,3130,3130,3130,0
20250219,192700,44462290,3130,3130,3130,3130,0
20250219,192600,44462290,3130,3130,3130,3130,0
20250219,192500,44462290,3130,3130,3130,3130,0
20250219,192400,44462290,3130,3130,3130,3130,0
20250219,192300,44462290,3130,3130,3130,3130,0
20250219,192200,44462290,3130,3130,3130,3130,0
20250219,192100,44462290,3130,3130,3130,3130,0
20250219,192000,44462290,3130,3130,3130,3130,0
20250219,191900,44462290,3130,3130,3130,3130,0
20250219,191800,44462290,3130,3130,3130,3130,0
20250219,191700,44462290,3130,3130,3130,3130,0
20250219,191600,44462290,3130,3130,3130,3130,0
20250219,191500,44462290,3130,3130,3130,3130,0
20250219,191400,44462290,3130,3130,3130,3130,0
20250219,191300,44462290,3130,3130,3130,3130,0
20250219,191200,44462290,3130,3130,3130,3130,0
20250219,191100,44462290,3130,3130,3130,3130,0
20250219,191000,44462290,3130,3130,3130,3130,0
20250219,190900,44462290,3130,3130,3130,3130,0
20250219,190800,44462290,3130,3130,3130,3130,0
20250219,190700,44462290,3130,3130,3130,3130,0
20250219,190600,44462290,3130,3130,3130,3130,0
20250219,190500,44462290,3130,3130,3130,3130,0
20250219,190400,44462290,3130,3130,3130,3130,0
20250219,190300,44462290,3130,3130,3130,3130,0
20250219,190200,44462290,3130,3130,3130,3130,2318
20250219,190100,44462290,3130,3130,3130,3130,0
20250219,190000,44462290,3130,3130,3130,3130,0
20250219,185900,44462290,3130,3130,3130,3130,0
20250219,185800,44462290,3130,3130,3130,3130,0
20250219,185700,44462290,3130,3130,3130,3130,0
20250219,185600,44462290,3130,3130,3130,3130,0
20250219,185500,44462290,3130,3130,3130,3130,0
20250219,185400,44462290,3130,3130,3130,3130,0
20250219,185300,44462290,3130,3130,3130,3130,0
20250219,185200,44462290,3130,3130,3130,3130,0
20250219,185100,44462290,3130,3130,3130,3130,0
20250219,185000,44462290,3130,3130,3130,3130,0
20250219,184900,44462290,3130,3130,3130,3130,0
20250219,184800,44462290,3130,3130,3130,3130,0
20250219,184700,44462290,3130,3130,3130,3130,0
20250219,184600,44462290,3130,3130,3130,3130,0
20250219,184500,44462290,3130,3130,3130,3130,0
20250219,184400,44462290,3130,3130,3130,3130,0
20250219,184300,44462290,3130,3130,3130,3130,0
20250219,184200,44462290,3130,3130,3130,3130,0
20250219,184100,44462290,3130,3130,3130,3130,0
20250219,184000,44462290,3130,3130,3130,3130,0
20250219,183900,44462290,3130,3130,3130,3130,0
20250219,183800,44462290,3130,3130,3130,3130,0
20250219,183700,44462290,3130,3130,3130,3130,0
20250219,183600,44462290,3130,3130,3130,3130,0
20250219,183500,44462290,3130,3130,3130,3130,0
20250219,183400,44462290,3130,3130,3130,3130,0
20250219,183300,44462290,3130,3130,3130,3130,0
20250219,183200,44462290,3130,3130,3130,3130,2318
20250219,183100,44462290,3130,3130,3130,3130,0
20250219,183000,44462290,3130,3130,3130,3130,0
20250219,182900,44462290,3130,3130,3130,3130,0
20250219,182800,44462290,3130,3130,3130,3130,0
20250219,182700,44462290,3130,3130,3130,3130,0
20250219,182600,44462290,3130,3130,3130,3130,0
20250219,182500,44462290,3130,3130,3130,3130,0
20250219,182400,44462290,3130,3130,3130,3130,0
20250219,182300,44462290,3130,3130,3130,3130,0
20250219,182200,44462290,3130,3130,3130,3130,0
20250219,182100,44462290,3130,3130,3130,3130,0
20250219,182000,44462290,3130,3130,3130,3130,0
20250219,181900,44462290,3130,3130,3130,3130,0
20250219,181800,44462290,3130,3130,3130,3130,0
20250219,181700,44462290,3130,3130,3130,3130,0
20250219,181600,44462290,3130,3130,3130,3130,0
20250219,181500,44462290,3130,3130,3130,3130,0
20250219,181400,44462290,3130,3130,3130,3130,0
20250219,181300,44462290,3130,3130,3130,3130,0
20250219,181200,44462290,3130,3130,3130,3130,0
20250219,181100,44462290,3130,3130,3130,3130,0
20250219,181000,44462290,3130,3130,3130,3130,0
20250219,180900,44462290,3130,3130,3130,3130,0
20250219,180800,44462290,3130,3130,3130,3130,0
20250219,180700,44462290,3130,3130,3130,3130,0
20250219,180600,44462290,3130,3130,3130,3130,0
20250219,180500,44462290,3130,3130,3130,3130,0
20250219,180400,44462290,3130,3130,3130,3130,0
20250219,180300,44462290,3130,3130,3130,3130,0
20250219,180200,44462290,3130,3130,3130,3130,2318
20250219,180100,44462290,3130,3130,3130,3130,0
20250219,180000,44462290,3130,3130,3130,3130,0
20250219,175900,44462290,3130,3130,3130,3130,0
20250219,175800,44462290,3130,3130,3130,3130,0
20250219,175700,44462290,3130,3130,3130,3130,0
20250219,175600,44462290,3130,3130,3130,3130,0
20250219,175500,44462290,3130,3130,3130,3130,0
20250219,175400,44462290,3130,3130,3130,3130,0
20250219,175300,44462290,3130,3130,3130,3130,0
20250219,175200,44462290,3130,3130,3130,3130,0
20250219,175100,44462290,3130,3130,3130,3130,0
20250219,175000,44462290,3130,3130,3130,3130,0
20250219,174900,44462290,3130,3130,3130,3130,0
20250219,174800,44462290,3130,3130,3130,3130,0
20250219,174700,44462290,3130,3130,3130,3130,0
20250219,174600,44462290,3130,3130,3130,3130,0
20250219,174500,44462290,3130,3130,3130,3130,0
20250219,174400,44462290,3130,3130,3130,3130,0
20250219,174300,44462290,3130,3130,3130,3130,0
20250219,174200,44462290,3130,3130,3130,3130,0
20250219,174100,44462290,3130,3130,3130,3130,0
20250219,174000,44462290,3130,3130,3130,3130,0
20250219,173900,44462290,3130,3130,3130,3130,0
20250219,173800,44462290,3130,3130,3130,3130,0
20250219,173700,44462290,3130,3130,3130,3130,0
20250219,173600,44462290,3130,3130,3130,3130,0
20250219,173500,44462290,3130,3130,3130,3130,0
20250219,173400,44462290,3130,3130,3130,3130,0
20250219,173300,44462290,3130,3130,3130,3130,0
20250219,173200,44462290,3130,3130,3130,3130,2318
20250219,173100,44462290,3130,3130,3130,3130,0
20250219,173000,44462290,3130,3130,3130,3130,0
20250219,172900,44462290,3130,3130,3130,3130,0
20250219,172800,44462290,3130,3130,3130,3130,0
20250219,172700,44462290,3130,3130,3130,3130,0
20250219,172600,44462290,3130,3130,3130,3130,0
20250219,172500,44462290,3130,3130,3130,3130,0
20250219,172400,44462290,3130,3130,3130,3130,0
20250219,172300,44462290,3130,3130,3130,3130,0
20250219,172200,44462290,3130,3130,3130,3130,0
20250219,172100,44462290,3130,3130,3130,3130,0
20250219,172000,44462290,3130,3130,3130,3130,0
20250219,171900,44462290,3130,3130,3130,3130,0
20250219,171800,44462290,3130,3130,3130,3130,0
20250219,171700,44462290,3130,3130,3130,3130,0
20250219,171600,44462290,3130,3130,3130,3130,0
20250219,171500,44462290,3130,3130,3130,3130,0
20250219,171400,44462290,3130,3130,3130,3130,0
20250219,171300,44462290,3130,3130,3130,3130,0
20250219,171200,44462290,3130,3130,3130,3130,0
20250219,171100,44462290,3130,3130,3130,3130,0
20250219,171000,44462290,3130,3130,3130,3130,0
20250219,170900,44462290,3130,3130,3130,3130,0
20250219,170800,44462290,3130,3130,3130,3130,0
20250219,170700,44462290,3130,3130,3130,3130,0
20250219,170600,44462290,3130,3130,3130,3130,0
20250219,170500,44462290,3130,3130,3130,3130,0
20250219,170400,44462290,3130,3130,3130,3130,0
20250219,170300,44462290,3130,3130,3130,3130,0
20250219,170200,44462290,3130,3130,3130,3130,2318
20250219,170100,44462290,3130,3130,3130,3130,0
20250219,170000,44462290,3130,3130,3130,3130,0
20250219,165900,44462290,3130,3130,3130,3130,0
20250219,165800,44462290,3130,3130,3130,3130,0
20250219,165700,44462290,3130,3130,3130,3130,0
20250219,165600,44462290,3130,3130,3130,3130,0
20250219,165500,44462290,3130,3130,3130,3130,0
20250219,165400,44462290,3130,3130,3130,3130,0
20250219,165300,44462290,3130,3130,3130,3130,0
20250219,165200,44462290,3130,3130,3130,3130,0
20250219,165100,44462290,3130,3130,3130,3130,0
20250219,165000,44462290,3130,3130,3130,3130,0
20250219,164900,44462290,3130,3130,3130,3130,0
20250219,164800,44462290,3130,3130,3130,3130,0
20250219,164700,44462290,3130,3130,3130,3130,0
20250219,164600,44462290,3130,3130,3130,3130,0
20250219,164500,44462290,3130,3130,3130,3130,0
20250219,164400,44462290,3130,3130,3130,3130,0
20250219,164300,44462290,3130,3130,3130,3130,0
20250219,164200,44462290,3130,3130,3130,3130,0
20250219,164100,44462290,3130,3130,3130,3130,0
20250219,164000,44462290,3130,3130,3130,3130,0
20250219,163900,44462290,3130,3130,3130,3130,0
20250219,163800,44462290,3130,3130,3130,3130,0
20250219,163700,44462290,3130,3130,3130,3130,0
20250219,163600,44462290,3130,3130,3130,3130,0
20250219,163500,44462290,3130,3130,3130,3130,0
20250219,163400,44462290,3130,3130,3130,3130,0
20250219,163300,44462290,3130,3130,3130,3130,0
20250219,163200,44462290,3130,3130,3130,3130,2318
20250219,163100,44462290,3130,3130,3130,3130,0
20250219,163000,44462290,3130,3130,3130,3130,0
20250219,162900,44462290,3130,3130,3130,3130,0
20250219,162800,44462290,3130,3130,3130,3130,0
20250219,162700,44462290,3130,3130,3130,3130,0
20250219,162600,44462290,3130,3130,3130,3130,0
20250219,162500,44462290,3130,3130,3130,3130,0
20250219,162400,44462290,3130,3130,3130,3130,0
20250219,162300,44462290,3130,3130,3130,3130,0
20250219,162200,44462290,3130,3130,3130,3130,0
20250219,162100,44462290,3130,3130,3130,3130,0
20250219,162000,44462290,3130,3130,3130,3130,0
20250219,161900,44462290,3130,3130,3130,3130,0
20250219,161800,44462290,3130,3130,3130,3130,0
20250219,161700,44462290,3130,3130,3130,3130,0
20250219,161600,44462290,3130,3130,3130,3130,0
20250219,161500,44462290,3130,3130,3130,3130,0
20250219,161400,44462290,3130,3130,3130,3130,0
20250219,161300,44462290,3130,3130,3130,3130,0
20250219,161200,44462290,3130,3130,3130,3130,0
20250219,161100,44462290,3130,3130,3130,3130,0
20250219,161000,44462290,3130,3130,3130,3130,0
20250219,160900,44462290,3130,3130,3130,3130,0
20250219,160800,44462290,3130,3130,3130,3130,0
20250219,160700,44462290,3130,3130,3130,3130,0
20250219,160600,44462290,3130,3130,3130,3130,0
20250219,160500,44462290,3130,3130,3130,3130,0
20250219,160400,44462290,3130,3130,3130,3130,0
20250219,160300,44462290,3130,3130,3130,3130,0
20250219,160200,44462290,3130,3130,3130,3130,2318
20250219,160100,44462290,3130,3130,3130,3130,0
20250219,160000,44462290,3130,3130,3130,3130,0
20250219,155900,44462290,3130,3130,3130,3130,0
20250219,155800,44462290,3130,3130,3130,3130,0
20250219,155700,44462290,3130,3130,3130,3130,0
20250219,155600,44462290,3130,3130,3130,3130,0
20250219,155500,44462290,3130,3130,3130,3130,0
20250219,155400,44462290,3130,3130,3130,3130,0
20250219,155300,44462290,3130,3130,3130,3130,0
20250219,155200,44462290,3130,3130,3130,3130,0
20250219,155100,44462290,3130,3130,3130,3130,0
20250219,155000,44462290,3130,3130,3130,3130,0
20250219,154900,44462290,3130,3130,3130,3130,0
20250219,154800,44462290,3130,3130,3130,3130,0
20250219,154700,44462290,3130,3130,3130,3130,0
20250219,154600,44462290,3130,3130,3130,3130,0
20250219,154500,44462290,3130,3130,3130,3130,0
20250219,154400,44462290,3130,3130,3130,3130,0
20250219,154300,44462290,3130,3130,3130,3130,0
20250219,154200,44462290,3130,3130,3130,3130,0
20250219,154100,44462290,3130,3130,3130,3130,0
20250219,154000,44462290,3130,3130,3130,3130,0
20250219,153900,44462290,3130,3130,3130,3130,0
20250219,153800,44462290,3130,3130,3130,3130,0
20250219,153700,44462290,3130,3130,3130,3130,0
20250219,153600,44462290,3130,3130,3130,3130,0
20250219,153500,44462290,3130,3130,3130,3130,0
20250219,153400,44462290,3130,3130,3130,3130,0
20250219,153300,44462290,3130,3130,3130,3130,0
20250219,153200,44462290,3130,3130,3130,3130,2318
20250219,153100,44462290,3130,3130,3130,3130,0
20250219,153000,44462290,3130,3130,3130,3130,2318
20250219,152900,37206950,3130,3130,3130,3130,0
20250219,152800,37206950,3130,3130,3130,3130,0
20250219,152700,37206950,3130,3130,3130,3130,0
20250219,152600,37206950,3130,3130,3130,3130,0
20250219,152500,37206950,3130,3130,3130,3130,0
20250219,152400,37206950,3130,3130,3130,3130,0
20250219,152300,37206950,3130,3130,3130,3130,0
20250219,152200,37206950,3130,3130,3130,3130,0
20250219,152100,37206950,3130,3130,3130,3130,0
20250219,152000,37206950,3130,3130,3130,3130,0
20250219,151900,37206950,3130,3130,3130,3130,2
20250219,151800,37200690,3130,3130,3130,3130,0
20250219,151700,37200690,3130,3130,3130,3130,0
20250219,151600,37200690,3130,3130,3130,3130,0
20250219,151500,37200690,3130,3130,3130,3130,0
20250219,151400,37200690,3130,3130,3130,3130,0
20250219,151300,37200690,3130,3130,3130,3130,0
20250219,151200,37200690,3130,3130,3130,3130,0
20250219,151100,37200690,3130,3130,3130,3130,1
20250219,151000,37197560,3105,3105,3105,3105,1
20250219,150900,37194455,3130,3130,3130,3130,0
20250219,150800,37194455,3130,3130,3130,3130,0
20250219,150700,37194455,3130,3130,3130,3130,0
20250219,150600,37194455,3130,3130,3130,3130,89
20250219,150500,36915885,3130,3130,3130,3130,0
20250219,150400,36915885,3130,3130,3130,3130,1
20250219,150300,36912755,3105,3115,3115,3105,253
20250219,150200,36125795,3115,3115,3115,3115,0
20250219,150100,36125795,3115,3115,3115,3115,0
20250219,150000,36125795,3115,3115,3115,3115,0
20250219,145900,36125795,3115,3115,3115,3115,4
20250219,145800,36113335,3125,3125,3125,3125,0
20250219,145700,36113335,3125,3125,3125,3125,0
20250219,145600,36113335,3125,3125,3125,3125,0
20250219,145500,36113335,3125,3125,3125,3125,0
20250219,145400,36113335,3125,3125,3125,3125,0
20250219,145300,36113335,3125,3125,3125,3125,0
20250219,145200,36113335,3125,3125,3125,3125,32
20250219,145100,36013335,3125,3125,3125,3125,0
20250219,145000,36013335,3125,3125,3125,3125,0
20250219,144900,36013335,3125,3125,3125,3125,0
20250219,144800,36013335,3125,3125,3125,3125,0
20250219,144700,36013335,3125,3125,3125,3125,0
20250219,144600,36013335,3125,3125,3125,3125,0
20250219,144500,36013335,3125,3125,3125,3125,1
20250219,144400,36010210,3110,3110,3110,3110,0
20250219,144300,36010210,3110,3110,3110,3110,0
20250219,144200,36010210,3110,3110,3110,3110,0
20250219,144100,36010210,3110,3110,3110,3110,0
20250219,144000,36010210,3110,3110,3110,3110,0
20250219,143900,36010210,3110,3110,3110,3110,0
20250219,143800,36010210,3110,3110,3110,3110,0
20250219,143700,36010210,3110,3110,3110,3110,0
20250219,143600,36010210,3110,3110,3110,3110,0
20250219,143500,36010210,3110,3110,3110,3110,0
20250219,143400,36010210,3110,3110,3110,3110,0
20250219,143300,36010210,3110,3110,3110,3110,0
20250219,143200,36010210,3110,3110,3110,3110,0
20250219,143100,36010210,3110,3110,3110,3110,0
20250219,143000,36010210,3110,3110,3110,3110,0
20250219,142900,36010210,3110,3110,3110,3110,0
20250219,142800,36010210,3110,3110,3110,3110,0
20250219,142700,36010210,3110,3110,3110,3110,0
20250219,142600,36010210,3110,3110,3110,3110,0
20250219,142500,36010210,3110,3110,3110,3110,0
20250219,142400,36010210,3110,3110,3110,3110,0
20250219,142300,36010210,3110,3110,3110,3110,0
20250219,142200,36010210,3110,3110,3110,3110,0
20250219,142100,36010210,3110,3110,3110,3110,300
20250219,142000,35077210,3130,3130,3130,3130,0
20250219,141900,35077210,3130,3130,3130,3130,0
20250219,141800,35077210,3130,3130,3130,3130,0
20250219,141700,35077210,3130,3130,3130,3130,21
20250219,141600,35011480,3105,3105,3105,3105,0
20250219,141500,35011480,3105,3105,3105,3105,0
20250219,141400,35011480,3105,3105,3105,3105,0
20250219,141300,35011480,3105,3105,3105,3105,500
20250219,141200,33458980,3105,3105,3105,3105,0
20250219,141100,33458980,3105,3105,3105,3105,17
20250219,141000,33406195,3105,3105,3105,3105,0
20250219,140900,33406195,3105,3105,3105,3105,0
20250219,140800,33406195,3105,3105,3105,3105,0
20250219,140700,33406195,3105,3105,3105,3105,0
20250219,140600,33406195,3105,3105,3105,3105,0
20250219,140500,33406195,3105,3105,3105,3105,0
20250219,140400,33406195,3105,3105,3105,3105,0
20250219,140300,33406195,3105,3105,3105,3105,0
20250219,140200,33406195,3105,3105,3105,3105,0
20250219,140100,33406195,3105,3105,3105,3105,0
20250219,140000,33406195,3105,3105,3105,3105,0
20250219,135900,33406195,3105,3105,3105,3105,0
20250219,135800,33406195,3105,3105,3105,3105,0
20250219,135700,33406195,3105,3105,3105,3105,0
20250219,135600,33406195,3105,3105,3105,3105,0
20250219,135500,33406195,3105,3105,3105,3105,0
20250219,135400,33406195,3105,3105,3105,3105,1
20250219,135300,33403090,3080,3105,3105,3080,3611
20250219,135200,22247980,3110,3110,3110,3110,574
20250219,135100,20462840,3115,3115,3115,3115,0
20250219,135000,20462840,3115,3125,3125,3115,1389
20250219,134900,16130105,3135,3135,3135,3135,0
20250219,134800,16130105,3135,3135,3135,3135,0
20250219,134700,16130105,3135,3135,3135,3135,0
20250219,134600,16130105,3135,3135,3135,3135,0
20250219,134500,16130105,3135,3135,3135,3135,0
20250219,134400,16130105,3135,3135,3135,3135,0
20250219,134300,16130105,3135,3135,3135,3135,0
20250219,134200,16130105,3135,3135,3135,3135,0
20250219,134100,16130105,3135,3135,3135,3135,0
20250219,134000,16130105,3135,3135,3135,3135,0
20250219,133900,16130105,3135,3135,3135,3135,0
20250219,133800,16130105,3135,3135,3135,3135,0
20250219,133700,16130105,3135,3135,3135,3135,0
20250219,133600,16130105,3135,3135,3135,3135,0
20250219,133500,16130105,3135,3135,3135,3135,0
20250219,133400,16130105,3135,3135,3135,3135,0
20250219,133300,16130105,3135,3135,3135,3135,0
20250219,133200,16130105,3135,3135,3135,3135,0
20250219,133100,16130105,3135,3135,3135,3135,0
20250219,133000,16130105,3135,3135,3135,3135,0
20250219,132900,16130105,3135,3135,3135,3135,0
20250219,132800,16130105,3135,3135,3135,3135,0
20250219,132700,16130105,3135,3135,3135,3135,0
20250219,132600,16130105,3135,3135,3135,3135,0
20250219,132500,16130105,3135,3135,3135,3135,0
20250219,132400,16130105,3135,3135,3135,3135,0
20250219,132300,16130105,3135,3135,3135,3135,0
20250219,132200,16130105,3135,3135,3135,3135,0
20250219,132100,16130105,3135,3135,3135,3135,0
20250219,132000,16130105,3135,3135,3135,3135,0
20250219,131900,16130105,3135,3135,3135,3135,0
20250219,131800,16130105,3135,3135,3135,3135,0
20250219,131700,16130105,3135,3135,3135,3135,0
20250219,131600,16130105,3135,3135,3135,3135,0
20250219,131500,16130105,3135,3135,3135,3135,0
20250219,131400,16130105,3135,3135,3135,3135,0
20250219,131300,16130105,3135,3135,3135,3135,0
20250219,131200,16130105,3135,3135,3135,3135,0
20250219,131100,16130105,3135,3135,3135,3135,0
20250219,131000,16130105,3135,3135,3135,3135,0
20250219,130900,16130105,3135,3125,3135,3125,80
20250219,130800,15879935,3125,3125,3125,3125,0
20250219,130700,15879935,3125,3125,3125,3125,0
20250219,130600,15879935,3125,3125,3125,3125,0
20250219,130500,15879935,3125,3125,3125,3125,0
20250219,130400,15879935,3125,3125,3125,3125,0
20250219,130300,15879935,3125,3125,3125,3125,0
20250219,130200,15879935,3125,3125,3125,3125,0
20250219,130100,15879935,3125,3125,3125,3125,0
20250219,130000,15879935,3125,3125,3125,3125,70
20250219,125900,15661185,3125,3125,3125,3125,0
20250219,125800,15661185,3125,3125,3125,3125,0
20250219,125700,15661185,3125,3125,3125,3125,0
20250219,125600,15661185,3125,3125,3125,3125,0
20250219,125500,15661185,3125,3125,3125,3125,0
20250219,125400,15661185,3125,3125,3125,3125,0
20250219,125300,15661185,3125,3125,3125,3125,0
20250219,125200,15661185,3125,3130,3130,3125,1559
20250219,125100,10785635,3130,3130,3130,3130,0
20250219,125000,10785635,3130,3130,3130,3130,0
20250219,124900,10785635,3130,3130,3130,3130,0
20250219,124800,10785635,3130,3130,3130,3130,0
20250219,124700,10785635,3130,3130,3130,3130,0
20250219,124600,10785635,3130,3130,3130,3130,0
20250219,124500,10785635,3130,3130,3130,3130,0
20250219,124400,10785635,3130,3130,3130,3130,0
20250219,124300,10785635,3130,3130,3130,3130,0
20250219,124200,10785635,3130,3130,3130,3130,265
20250219,124100,9956185,3130,3130,3130,3130,0
20250219,124000,9956185,3130,3130,3130,3130,0
20250219,123900,9956185,3130,3130,3130,3130,0
20250219,123800,9956185,3130,3130,3130,3130,0
20250219,123700,9956185,3130,3130,3130,3130,0
20250219,123600,9956185,3130,3130,3130,3130,0
20250219,123500,9956185,3130,3130,3130,3130,0
20250219,123400,9956185,3130,3130,3130,3130,0
20250219,123300,9956185,3130,3130,3130,3130,0
20250219,123200,9956185,3130,3130,3130,3130,0
20250219,123100,9956185,3130,3130,3130,3130,35
20250219,123000,9846635,3135,3135,3135,3135,0
20250219,122900,9846635,3135,3135,3135,3135,0
20250219,122800,9846635,3135,3135,3135,3135,0
20250219,122700,9846635,3135,3135,3135,3135,0
20250219,122600,9846635,3135,3135,3135,3135,0
20250219,122500,9846635,3135,3135,3135,3135,7
20250219,122400,9824690,3120,3120,3120,3120,0
20250219,122300,9824690,3120,3120,3120,3120,0
20250219,122200,9824690,3120,3120,3120,3120,0
20250219,122100,9824690,3120,3120,3120,3120,0
20250219,122000,9824690,3120,3120,3120,3120,0
20250219,121900,9824690,3120,3120,3120,3120,0
20250219,121800,9824690,3120,3120,3120,3120,0
20250219,121700,9824690,3120,3120,3120,3120,0
20250219,121600,9824690,3120,3120,3120,3120,0
20250219,121500,9824690,3120,3120,3120,3120,0
20250219,121400,9824690,3120,3120,3120,3120,0
20250219,121300,9824690,3120,3120,3120,3120,0
20250219,121200,9824690,3120,3120,3120,3120,0
20250219,121100,9824690,3120,3120,3120,3120,0
20250219,121000,9824690,3120,3120,3120,3120,0
20250219,120900,9824690,3120,3120,3120,3120,1
20250219,120800,9821570,3135,3135,3135,3135,0
20250219,120700,9821570,3135,3135,3135,3135,2
20250219,120600,9815300,3120,3120,3120,3120,0
20250219,120500,9815300,3120,3120,3120,3120,0
20250219,120400,9815300,3120,3120,3120,3120,0
20250219,120300,9815300,3120,3120,3120,3120,62
20250219,120200,9621860,3120,3120,3120,3120,0
20250219,120100,9621860,3120,3120,3120,3120,0
20250219,120000,9621860,3120,3120,3120,3120,0
20250219,115900,9621860,3120,3120,3120,3120,0
20250219,115800,9621860,3120,3120,3120,3120,2
20250219,115700,9615620,3120,3120,3120,3120,0
20250219,115600,9615620,3120,3120,3120,3120,4
20250219,115500,9603140,3120,3120,3120,3120,0
20250219,115400,9603140,3120,3115,3120,3115,242
20250219,115300,8848275,3115,3115,3115,3115,1
20250219,115200,8845160,3115,3115,3115,3115,0
20250219,115100,8845160,3115,3110,3115,3110,62
20250219,115000,8652090,3115,3115,3115,3115,0
20250219,114900,8652090,3115,3115,3115,3115,14
20250219,114800,8608480,3115,3115,3115,3115,0
20250219,114700,8608480,3115,3115,3115,3115,0
20250219,114600,8608480,3115,3115,3115,3115,0
20250219,114500,8608480,3115,3115,3115,3115,0
20250219,114400,8608480,3115,3115,3115,3115,100
20250219,114300,8296980,3110,3110,3110,3110,0
20250219,114200,8296980,3110,3115,3115,3110,153
20250219,114100,7820400,3115,3115,3115,3115,0
20250219,114000,7820400,3115,3115,3115,3115,0
20250219,113900,7820400,3115,3115,3115,3115,203
20250219,113800,7188055,3115,3110,3115,3110,72
20250219,113700,6963850,3115,3115,3115,3115,500
20250219,113600,5406350,3115,3115,3115,3115,0
20250219,113500,5406350,3115,3115,3115,3115,0
20250219,113400,5406350,3115,3115,3115,3115,0
20250219,113300,5406350,3115,3115,3115,3115,0
20250219,113200,5406350,3115,3115,3115,3115,0
20250219,113100,5406350,3115,3115,3115,3115,0
20250219,113000,5406350,3115,3115,3115,3115,0
20250219,112900,5406350,3115,3115,3115,3115,0
20250219,112800,5406350,3115,3115,3115,3115,0
20250219,112700,5406350,3115,3115,3115,3115,0
20250219,112600,5406350,3115,3115,3115,3115,0
20250219,112500,5406350,3115,3115,3115,3115,0
20250219,112400,5406350,3115,3115,3115,3115,0
20250219,112300,5406350,3115,3115,3115,3115,46
20250219,112200,5263060,3115,3115,3115,3115,305
20250219,112100,4312985,3115,3115,3115,3115,1
20250219,112000,4309870,3115,3115,3115,3115,5
20250219,111900,4294295,3115,3115,3115,3115,168
20250219,111800,3770975,3115,3120,3120,3115,204
20250219,111700,3135495,3120,3120,3120,3120,2
20250219,111600,3129255,3120,3120,3120,3120,57
20250219,111500,2951415,3120,3120,3120,3120,0
20250219,111400,2951415,3120,3125,3125,3120,200
20250219,111300,2326705,3140,3140,3140,3140,0
20250219,111200,2326705,3140,3140,3140,3140,0
20250219,111100,2326705,3140,3140,3140,3140,0
20250219,111000,2326705,3140,3140,3140,3140,0
20250219,110900,2326705,3140,3140,3140,3140,0
20250219,110800,2326705,3140,3140,3140,3140,0
20250219,110700,2326705,3140,3140,3140,3140,0
20250219,110600,2326705,3140,3140,3140,3140,0
20250219,110500,2326705,3140,3140,3140,3140,0
20250219,110400,2326705,3140,3140,3140,3140,0
20250219,110300,2326705,3140,3140,3140,3140,0
20250219,110200,2326705,3140,3140,3140,3140,0
20250219,110100,2326705,3140,3140,3140,3140,0
20250219,110000,2326705,3140,3140,3140,3140,0
20250219,105900,2326705,3140,3140,3140,3140,0
20250219,105800,2326705,3140,3140,3140,3140,0
20250219,105700,2326705,3140,3140,3140,3140,0
20250219,105600,2326705,3140,3140,3140,3140,0
20250219,105500,2326705,3140,3140,3140,3140,0
20250219,105400,2326705,3140,3140,3140,3140,1
20250219,105300,2323565,3125,3125,3125,3125,0
20250219,105200,2323565,3125,3125,3125,3125,0
20250219,105100,2323565,3125,3125,3125,3125,0
20250219,105000,2323565,3125,3125,3125,3125,0
20250219,104900,2323565,3125,3125,3125,3125,0
20250219,104800,2323565,3125,3125,3125,3125,0
20250219,104700,2323565,3125,3125,3125,3125,0
20250219,104600,2323565,3125,3125,3125,3125,0
20250219,104500,2323565,3125,3125,3125,3125,0
20250219,104400,2323565,3125,3125,3125,3125,0
20250219,104300,2323565,3125,3125,3125,3125,0
20250219,104200,2323565,3125,3125,3125,3125,0
20250219,104100,2323565,3125,3125,3125,3125,1
20250219,104000,2320440,3145,3145,3145,3145,0
20250219,103900,2320440,3145,3145,3145,3145,0
20250219,103800,2320440,3145,3145,3145,3145,0
20250219,103700,2320440,3145,3145,3145,3145,0
20250219,103600,2320440,3145,3145,3145,3145,0
20250219,103500,2320440,3145,3145,3145,3145,0
20250219,103400,2320440,3145,3145,3145,3145,0
20250219,103300,2320440,3145,3145,3145,3145,0
20250219,103200,2320440,3145,3145,3145,3145,0
20250219,103100,2320440,3145,3145,3145,3145,0
20250219,103000,2320440,3145,3145,3145,3145,0
20250219,102900,2320440,3145,3145,3145,3145,0
20250219,102800,2320440,3145,3145,3145,3145,0
20250219,102700,2320440,3145,3145,3145,3145,0
20250219,102600,2320440,3145,3145,3145,3145,0
20250219,102500,2320440,3145,3145,3145,3145,0
20250219,102400,2320440,3145,3145,3145,3145,0
20250219,102300,2320440,3145,3145,3145,3145,0
20250219,102200,2320440,3145,3145,3145,3145,0
20250219,102100,2320440,3145,3145,3145,3145,0
20250219,102000,2320440,3145,3145,3145,3145,0
20250219,101900,2320440,3145,3145,3145,3145,144
20250219,101800,1867560,3145,3145,3145,3145,0
20250219,101700,1867560,3145,3145,3145,3145,10
20250219,101600,1836110,3125,3125,3125,3125,0
20250219,101500,1836110,3125,3125,3125,3125,0
20250219,101400,1836110,3125,3125,3125,3125,0
20250219,101300,1836110,3125,3125,3125,3125,0
20250219,101200,1836110,3125,3125,3125,3125,0
20250219,101100,1836110,3125,3125,3125,3125,1
20250219,101000,1832985,3145,3145,3145,3145,0
20250219,100900,1832985,3145,3145,3145,3145,0
20250219,100800,1832985,3145,3145,3145,3145,0
20250219,100700,1832985,3145,3145,3145,3145,0
20250219,100600,1832985,3145,3145,3145,3145,0
20250219,100500,1832985,3145,3145,3145,3145,0
20250219,100400,1832985,3145,3145,3145,3145,0
20250219,100300,1832985,3145,3145,3145,3145,1
20250219,100200,1829840,3125,3125,3125,3125,0
20250219,100100,1829840,3125,3125,3125,3125,0
20250219,100000,1829840,3125,3125,3125,3125,0
20250219,095900,1829840,3125,3125,3125,3125,0
20250219,095800,1829840,3125,3125,3125,3125,0
20250219,095700,1829840,3125,3125,3125,3125,0
20250219,095600,1829840,3125,3125,3125,3125,0
20250219,095500,1829840,3125,3125,3125,3125,251
20250219,095400,1045465,3125,3125,3125,3125,0
20250219,095300,1045465,3125,3125,3125,3125,0
20250219,095200,1045465,3125,3125,3125,3125,0
20250219,095100,1045465,3125,3125,3125,3125,0
20250219,095000,1045465,3125,3125,3125,3125,0
20250219,094900,1045465,3125,3125,3125,3125,0
20250219,094800,1045465,3125,3125,3125,3125,0
20250219,094700,1045465,3125,3125,3125,3125,49
20250219,094600,892340,3145,3145,3145,3145,0
20250219,094500,892340,3145,3145,3145,3145,1
20250219,094400,889195,3145,3145,3145,3145,1
20250219,094300,886050,3140,3140,3140,3140,0
20250219,094200,886050,3140,3140,3140,3140,0
20250219,094100,886050,3140,3140,3140,3140,0
20250219,094000,886050,3140,3140,3140,3140,0
20250219,093900,886050,3140,3140,3140,3140,0
20250219,093800,886050,3140,3140,3140,3140,0
20250219,093700,886050,3140,3140,3140,3140,0
20250219,093600,886050,3140,3140,3140,3140,0
20250219,093500,886050,3140,3140,3140,3140,0
20250219,093400,886050,3140,3140,3140,3140,0
20250219,093300,886050,3140,3140,3140,3140,0
20250219,093200,886050,3140,3140,3140,3140,0
20250219,093100,886050,3140,3140,3140,3140,0
20250219,093000,886050,3140,3140,3140,3140,0
20250219,092900,886050,3140,3140,3140,3140,0
20250219,092800,886050,3140,3140,3140,3140,0
20250219,092700,886050,3140,3140,3140,3140,0
20250219,092600,886050,3140,3140,3140,3140,2
20250219,092500,879770,3150,3150,3150,3150,0
20250219,092400,879770,3150,3150,3150,3150,0
20250219,092300,879770,3150,3150,3150,3150,42
20250219,092200,747470,3150,3150,3150,3150,0
20250219,092100,747470,3150,3150,3150,3150,0
20250219,092000,747470,3150,3150,3150,3150,0
20250219,091900,747470,3150,3150,3150,3150,0
20250219,091800,747470,3150,3150,3150,3150,0
20250219,091700,747470,3150,3150,3150,3150,0
20250219,091600,747470,3150,3150,3150,3150,0
20250219,091500,747470,3150,3150,3150,3150,0
20250219,091400,747470,3150,3150,3150,3150,0
20250219,091300,747470,3150,3150,3150,3150,0
20250219,091200,747470,3150,3150,3150,3150,0
20250219,091100,747470,3150,3150,3150,3150,1
20250219,091000,744320,3150,3150,3150,3150,171
20250219,090900,205670,3150,3150,3150,3150,0
20250219,090800,205670,3150,3150,3150,3150,0
20250219,090700,205670,3150,3150,3150,3150,0
20250219,090600,205670,3150,3150,3150,3150,0
20250219,090500,205670,3150,3150,3150,3150,1
20250219,090400,202520,3160,3160,3160,3160,0
20250219,090300,202520,3160,3160,3160,3160,0
20250219,090200,202520,3160,3160,3160,3160,0
20250219,090100,202520,3160,3115,3160,3115,15
20250219,090000,155750,3115,3115,3115,3115,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200200 44462290 3130 3130 3130 3130 2318
3 20250219 200100 44462290 3130 3130 3130 3130 0
4 20250219 200000 44462290 3130 3130 3130 3130 0
5 20250219 195900 44462290 3130 3130 3130 3130 0
6 20250219 195800 44462290 3130 3130 3130 3130 0
7 20250219 195700 44462290 3130 3130 3130 3130 0
8 20250219 195600 44462290 3130 3130 3130 3130 0
9 20250219 195500 44462290 3130 3130 3130 3130 0
10 20250219 195400 44462290 3130 3130 3130 3130 0
11 20250219 195300 44462290 3130 3130 3130 3130 0
12 20250219 195200 44462290 3130 3130 3130 3130 0
13 20250219 195100 44462290 3130 3130 3130 3130 0
14 20250219 195000 44462290 3130 3130 3130 3130 0
15 20250219 194900 44462290 3130 3130 3130 3130 0
16 20250219 194800 44462290 3130 3130 3130 3130 0
17 20250219 194700 44462290 3130 3130 3130 3130 0
18 20250219 194600 44462290 3130 3130 3130 3130 0
19 20250219 194500 44462290 3130 3130 3130 3130 0
20 20250219 194400 44462290 3130 3130 3130 3130 0
21 20250219 194300 44462290 3130 3130 3130 3130 0
22 20250219 194200 44462290 3130 3130 3130 3130 0
23 20250219 194100 44462290 3130 3130 3130 3130 0
24 20250219 194000 44462290 3130 3130 3130 3130 0
25 20250219 193900 44462290 3130 3130 3130 3130 0
26 20250219 193800 44462290 3130 3130 3130 3130 0
27 20250219 193700 44462290 3130 3130 3130 3130 0
28 20250219 193600 44462290 3130 3130 3130 3130 0
29 20250219 193500 44462290 3130 3130 3130 3130 0
30 20250219 193400 44462290 3130 3130 3130 3130 0
31 20250219 193300 44462290 3130 3130 3130 3130 0
32 20250219 193200 44462290 3130 3130 3130 3130 2318
33 20250219 193100 44462290 3130 3130 3130 3130 0
34 20250219 193000 44462290 3130 3130 3130 3130 0
35 20250219 192900 44462290 3130 3130 3130 3130 0
36 20250219 192800 44462290 3130 3130 3130 3130 0
37 20250219 192700 44462290 3130 3130 3130 3130 0
38 20250219 192600 44462290 3130 3130 3130 3130 0
39 20250219 192500 44462290 3130 3130 3130 3130 0
40 20250219 192400 44462290 3130 3130 3130 3130 0
41 20250219 192300 44462290 3130 3130 3130 3130 0
42 20250219 192200 44462290 3130 3130 3130 3130 0
43 20250219 192100 44462290 3130 3130 3130 3130 0
44 20250219 192000 44462290 3130 3130 3130 3130 0
45 20250219 191900 44462290 3130 3130 3130 3130 0
46 20250219 191800 44462290 3130 3130 3130 3130 0
47 20250219 191700 44462290 3130 3130 3130 3130 0
48 20250219 191600 44462290 3130 3130 3130 3130 0
49 20250219 191500 44462290 3130 3130 3130 3130 0
50 20250219 191400 44462290 3130 3130 3130 3130 0
51 20250219 191300 44462290 3130 3130 3130 3130 0
52 20250219 191200 44462290 3130 3130 3130 3130 0
53 20250219 191100 44462290 3130 3130 3130 3130 0
54 20250219 191000 44462290 3130 3130 3130 3130 0
55 20250219 190900 44462290 3130 3130 3130 3130 0
56 20250219 190800 44462290 3130 3130 3130 3130 0
57 20250219 190700 44462290 3130 3130 3130 3130 0
58 20250219 190600 44462290 3130 3130 3130 3130 0
59 20250219 190500 44462290 3130 3130 3130 3130 0
60 20250219 190400 44462290 3130 3130 3130 3130 0
61 20250219 190300 44462290 3130 3130 3130 3130 0
62 20250219 190200 44462290 3130 3130 3130 3130 2318
63 20250219 190100 44462290 3130 3130 3130 3130 0
64 20250219 190000 44462290 3130 3130 3130 3130 0
65 20250219 185900 44462290 3130 3130 3130 3130 0
66 20250219 185800 44462290 3130 3130 3130 3130 0
67 20250219 185700 44462290 3130 3130 3130 3130 0
68 20250219 185600 44462290 3130 3130 3130 3130 0
69 20250219 185500 44462290 3130 3130 3130 3130 0
70 20250219 185400 44462290 3130 3130 3130 3130 0
71 20250219 185300 44462290 3130 3130 3130 3130 0
72 20250219 185200 44462290 3130 3130 3130 3130 0
73 20250219 185100 44462290 3130 3130 3130 3130 0
74 20250219 185000 44462290 3130 3130 3130 3130 0
75 20250219 184900 44462290 3130 3130 3130 3130 0
76 20250219 184800 44462290 3130 3130 3130 3130 0
77 20250219 184700 44462290 3130 3130 3130 3130 0
78 20250219 184600 44462290 3130 3130 3130 3130 0
79 20250219 184500 44462290 3130 3130 3130 3130 0
80 20250219 184400 44462290 3130 3130 3130 3130 0
81 20250219 184300 44462290 3130 3130 3130 3130 0
82 20250219 184200 44462290 3130 3130 3130 3130 0
83 20250219 184100 44462290 3130 3130 3130 3130 0
84 20250219 184000 44462290 3130 3130 3130 3130 0
85 20250219 183900 44462290 3130 3130 3130 3130 0
86 20250219 183800 44462290 3130 3130 3130 3130 0
87 20250219 183700 44462290 3130 3130 3130 3130 0
88 20250219 183600 44462290 3130 3130 3130 3130 0
89 20250219 183500 44462290 3130 3130 3130 3130 0
90 20250219 183400 44462290 3130 3130 3130 3130 0
91 20250219 183300 44462290 3130 3130 3130 3130 0
92 20250219 183200 44462290 3130 3130 3130 3130 2318
93 20250219 183100 44462290 3130 3130 3130 3130 0
94 20250219 183000 44462290 3130 3130 3130 3130 0
95 20250219 182900 44462290 3130 3130 3130 3130 0
96 20250219 182800 44462290 3130 3130 3130 3130 0
97 20250219 182700 44462290 3130 3130 3130 3130 0
98 20250219 182600 44462290 3130 3130 3130 3130 0
99 20250219 182500 44462290 3130 3130 3130 3130 0
100 20250219 182400 44462290 3130 3130 3130 3130 0
101 20250219 182300 44462290 3130 3130 3130 3130 0
102 20250219 182200 44462290 3130 3130 3130 3130 0
103 20250219 182100 44462290 3130 3130 3130 3130 0
104 20250219 182000 44462290 3130 3130 3130 3130 0
105 20250219 181900 44462290 3130 3130 3130 3130 0
106 20250219 181800 44462290 3130 3130 3130 3130 0
107 20250219 181700 44462290 3130 3130 3130 3130 0
108 20250219 181600 44462290 3130 3130 3130 3130 0
109 20250219 181500 44462290 3130 3130 3130 3130 0
110 20250219 181400 44462290 3130 3130 3130 3130 0
111 20250219 181300 44462290 3130 3130 3130 3130 0
112 20250219 181200 44462290 3130 3130 3130 3130 0
113 20250219 181100 44462290 3130 3130 3130 3130 0
114 20250219 181000 44462290 3130 3130 3130 3130 0
115 20250219 180900 44462290 3130 3130 3130 3130 0
116 20250219 180800 44462290 3130 3130 3130 3130 0
117 20250219 180700 44462290 3130 3130 3130 3130 0
118 20250219 180600 44462290 3130 3130 3130 3130 0
119 20250219 180500 44462290 3130 3130 3130 3130 0
120 20250219 180400 44462290 3130 3130 3130 3130 0
121 20250219 180300 44462290 3130 3130 3130 3130 0
122 20250219 180200 44462290 3130 3130 3130 3130 2318
123 20250219 180100 44462290 3130 3130 3130 3130 0
124 20250219 180000 44462290 3130 3130 3130 3130 0
125 20250219 175900 44462290 3130 3130 3130 3130 0
126 20250219 175800 44462290 3130 3130 3130 3130 0
127 20250219 175700 44462290 3130 3130 3130 3130 0
128 20250219 175600 44462290 3130 3130 3130 3130 0
129 20250219 175500 44462290 3130 3130 3130 3130 0
130 20250219 175400 44462290 3130 3130 3130 3130 0
131 20250219 175300 44462290 3130 3130 3130 3130 0
132 20250219 175200 44462290 3130 3130 3130 3130 0
133 20250219 175100 44462290 3130 3130 3130 3130 0
134 20250219 175000 44462290 3130 3130 3130 3130 0
135 20250219 174900 44462290 3130 3130 3130 3130 0
136 20250219 174800 44462290 3130 3130 3130 3130 0
137 20250219 174700 44462290 3130 3130 3130 3130 0
138 20250219 174600 44462290 3130 3130 3130 3130 0
139 20250219 174500 44462290 3130 3130 3130 3130 0
140 20250219 174400 44462290 3130 3130 3130 3130 0
141 20250219 174300 44462290 3130 3130 3130 3130 0
142 20250219 174200 44462290 3130 3130 3130 3130 0
143 20250219 174100 44462290 3130 3130 3130 3130 0
144 20250219 174000 44462290 3130 3130 3130 3130 0
145 20250219 173900 44462290 3130 3130 3130 3130 0
146 20250219 173800 44462290 3130 3130 3130 3130 0
147 20250219 173700 44462290 3130 3130 3130 3130 0
148 20250219 173600 44462290 3130 3130 3130 3130 0
149 20250219 173500 44462290 3130 3130 3130 3130 0
150 20250219 173400 44462290 3130 3130 3130 3130 0
151 20250219 173300 44462290 3130 3130 3130 3130 0
152 20250219 173200 44462290 3130 3130 3130 3130 2318
153 20250219 173100 44462290 3130 3130 3130 3130 0
154 20250219 173000 44462290 3130 3130 3130 3130 0
155 20250219 172900 44462290 3130 3130 3130 3130 0
156 20250219 172800 44462290 3130 3130 3130 3130 0
157 20250219 172700 44462290 3130 3130 3130 3130 0
158 20250219 172600 44462290 3130 3130 3130 3130 0
159 20250219 172500 44462290 3130 3130 3130 3130 0
160 20250219 172400 44462290 3130 3130 3130 3130 0
161 20250219 172300 44462290 3130 3130 3130 3130 0
162 20250219 172200 44462290 3130 3130 3130 3130 0
163 20250219 172100 44462290 3130 3130 3130 3130 0
164 20250219 172000 44462290 3130 3130 3130 3130 0
165 20250219 171900 44462290 3130 3130 3130 3130 0
166 20250219 171800 44462290 3130 3130 3130 3130 0
167 20250219 171700 44462290 3130 3130 3130 3130 0
168 20250219 171600 44462290 3130 3130 3130 3130 0
169 20250219 171500 44462290 3130 3130 3130 3130 0
170 20250219 171400 44462290 3130 3130 3130 3130 0
171 20250219 171300 44462290 3130 3130 3130 3130 0
172 20250219 171200 44462290 3130 3130 3130 3130 0
173 20250219 171100 44462290 3130 3130 3130 3130 0
174 20250219 171000 44462290 3130 3130 3130 3130 0
175 20250219 170900 44462290 3130 3130 3130 3130 0
176 20250219 170800 44462290 3130 3130 3130 3130 0
177 20250219 170700 44462290 3130 3130 3130 3130 0
178 20250219 170600 44462290 3130 3130 3130 3130 0
179 20250219 170500 44462290 3130 3130 3130 3130 0
180 20250219 170400 44462290 3130 3130 3130 3130 0
181 20250219 170300 44462290 3130 3130 3130 3130 0
182 20250219 170200 44462290 3130 3130 3130 3130 2318
183 20250219 170100 44462290 3130 3130 3130 3130 0
184 20250219 170000 44462290 3130 3130 3130 3130 0
185 20250219 165900 44462290 3130 3130 3130 3130 0
186 20250219 165800 44462290 3130 3130 3130 3130 0
187 20250219 165700 44462290 3130 3130 3130 3130 0
188 20250219 165600 44462290 3130 3130 3130 3130 0
189 20250219 165500 44462290 3130 3130 3130 3130 0
190 20250219 165400 44462290 3130 3130 3130 3130 0
191 20250219 165300 44462290 3130 3130 3130 3130 0
192 20250219 165200 44462290 3130 3130 3130 3130 0
193 20250219 165100 44462290 3130 3130 3130 3130 0
194 20250219 165000 44462290 3130 3130 3130 3130 0
195 20250219 164900 44462290 3130 3130 3130 3130 0
196 20250219 164800 44462290 3130 3130 3130 3130 0
197 20250219 164700 44462290 3130 3130 3130 3130 0
198 20250219 164600 44462290 3130 3130 3130 3130 0
199 20250219 164500 44462290 3130 3130 3130 3130 0
200 20250219 164400 44462290 3130 3130 3130 3130 0
201 20250219 164300 44462290 3130 3130 3130 3130 0
202 20250219 164200 44462290 3130 3130 3130 3130 0
203 20250219 164100 44462290 3130 3130 3130 3130 0
204 20250219 164000 44462290 3130 3130 3130 3130 0
205 20250219 163900 44462290 3130 3130 3130 3130 0
206 20250219 163800 44462290 3130 3130 3130 3130 0
207 20250219 163700 44462290 3130 3130 3130 3130 0
208 20250219 163600 44462290 3130 3130 3130 3130 0
209 20250219 163500 44462290 3130 3130 3130 3130 0
210 20250219 163400 44462290 3130 3130 3130 3130 0
211 20250219 163300 44462290 3130 3130 3130 3130 0
212 20250219 163200 44462290 3130 3130 3130 3130 2318
213 20250219 163100 44462290 3130 3130 3130 3130 0
214 20250219 163000 44462290 3130 3130 3130 3130 0
215 20250219 162900 44462290 3130 3130 3130 3130 0
216 20250219 162800 44462290 3130 3130 3130 3130 0
217 20250219 162700 44462290 3130 3130 3130 3130 0
218 20250219 162600 44462290 3130 3130 3130 3130 0
219 20250219 162500 44462290 3130 3130 3130 3130 0
220 20250219 162400 44462290 3130 3130 3130 3130 0
221 20250219 162300 44462290 3130 3130 3130 3130 0
222 20250219 162200 44462290 3130 3130 3130 3130 0
223 20250219 162100 44462290 3130 3130 3130 3130 0
224 20250219 162000 44462290 3130 3130 3130 3130 0
225 20250219 161900 44462290 3130 3130 3130 3130 0
226 20250219 161800 44462290 3130 3130 3130 3130 0
227 20250219 161700 44462290 3130 3130 3130 3130 0
228 20250219 161600 44462290 3130 3130 3130 3130 0
229 20250219 161500 44462290 3130 3130 3130 3130 0
230 20250219 161400 44462290 3130 3130 3130 3130 0
231 20250219 161300 44462290 3130 3130 3130 3130 0
232 20250219 161200 44462290 3130 3130 3130 3130 0
233 20250219 161100 44462290 3130 3130 3130 3130 0
234 20250219 161000 44462290 3130 3130 3130 3130 0
235 20250219 160900 44462290 3130 3130 3130 3130 0
236 20250219 160800 44462290 3130 3130 3130 3130 0
237 20250219 160700 44462290 3130 3130 3130 3130 0
238 20250219 160600 44462290 3130 3130 3130 3130 0
239 20250219 160500 44462290 3130 3130 3130 3130 0
240 20250219 160400 44462290 3130 3130 3130 3130 0
241 20250219 160300 44462290 3130 3130 3130 3130 0
242 20250219 160200 44462290 3130 3130 3130 3130 2318
243 20250219 160100 44462290 3130 3130 3130 3130 0
244 20250219 160000 44462290 3130 3130 3130 3130 0
245 20250219 155900 44462290 3130 3130 3130 3130 0
246 20250219 155800 44462290 3130 3130 3130 3130 0
247 20250219 155700 44462290 3130 3130 3130 3130 0
248 20250219 155600 44462290 3130 3130 3130 3130 0
249 20250219 155500 44462290 3130 3130 3130 3130 0
250 20250219 155400 44462290 3130 3130 3130 3130 0
251 20250219 155300 44462290 3130 3130 3130 3130 0
252 20250219 155200 44462290 3130 3130 3130 3130 0
253 20250219 155100 44462290 3130 3130 3130 3130 0
254 20250219 155000 44462290 3130 3130 3130 3130 0
255 20250219 154900 44462290 3130 3130 3130 3130 0
256 20250219 154800 44462290 3130 3130 3130 3130 0
257 20250219 154700 44462290 3130 3130 3130 3130 0
258 20250219 154600 44462290 3130 3130 3130 3130 0
259 20250219 154500 44462290 3130 3130 3130 3130 0
260 20250219 154400 44462290 3130 3130 3130 3130 0
261 20250219 154300 44462290 3130 3130 3130 3130 0
262 20250219 154200 44462290 3130 3130 3130 3130 0
263 20250219 154100 44462290 3130 3130 3130 3130 0
264 20250219 154000 44462290 3130 3130 3130 3130 0
265 20250219 153900 44462290 3130 3130 3130 3130 0
266 20250219 153800 44462290 3130 3130 3130 3130 0
267 20250219 153700 44462290 3130 3130 3130 3130 0
268 20250219 153600 44462290 3130 3130 3130 3130 0
269 20250219 153500 44462290 3130 3130 3130 3130 0
270 20250219 153400 44462290 3130 3130 3130 3130 0
271 20250219 153300 44462290 3130 3130 3130 3130 0
272 20250219 153200 44462290 3130 3130 3130 3130 2318
273 20250219 153100 44462290 3130 3130 3130 3130 0
274 20250219 153000 44462290 3130 3130 3130 3130 2318
275 20250219 152900 37206950 3130 3130 3130 3130 0
276 20250219 152800 37206950 3130 3130 3130 3130 0
277 20250219 152700 37206950 3130 3130 3130 3130 0
278 20250219 152600 37206950 3130 3130 3130 3130 0
279 20250219 152500 37206950 3130 3130 3130 3130 0
280 20250219 152400 37206950 3130 3130 3130 3130 0
281 20250219 152300 37206950 3130 3130 3130 3130 0
282 20250219 152200 37206950 3130 3130 3130 3130 0
283 20250219 152100 37206950 3130 3130 3130 3130 0
284 20250219 152000 37206950 3130 3130 3130 3130 0
285 20250219 151900 37206950 3130 3130 3130 3130 2
286 20250219 151800 37200690 3130 3130 3130 3130 0
287 20250219 151700 37200690 3130 3130 3130 3130 0
288 20250219 151600 37200690 3130 3130 3130 3130 0
289 20250219 151500 37200690 3130 3130 3130 3130 0
290 20250219 151400 37200690 3130 3130 3130 3130 0
291 20250219 151300 37200690 3130 3130 3130 3130 0
292 20250219 151200 37200690 3130 3130 3130 3130 0
293 20250219 151100 37200690 3130 3130 3130 3130 1
294 20250219 151000 37197560 3105 3105 3105 3105 1
295 20250219 150900 37194455 3130 3130 3130 3130 0
296 20250219 150800 37194455 3130 3130 3130 3130 0
297 20250219 150700 37194455 3130 3130 3130 3130 0
298 20250219 150600 37194455 3130 3130 3130 3130 89
299 20250219 150500 36915885 3130 3130 3130 3130 0
300 20250219 150400 36915885 3130 3130 3130 3130 1
301 20250219 150300 36912755 3105 3115 3115 3105 253
302 20250219 150200 36125795 3115 3115 3115 3115 0
303 20250219 150100 36125795 3115 3115 3115 3115 0
304 20250219 150000 36125795 3115 3115 3115 3115 0
305 20250219 145900 36125795 3115 3115 3115 3115 4
306 20250219 145800 36113335 3125 3125 3125 3125 0
307 20250219 145700 36113335 3125 3125 3125 3125 0
308 20250219 145600 36113335 3125 3125 3125 3125 0
309 20250219 145500 36113335 3125 3125 3125 3125 0
310 20250219 145400 36113335 3125 3125 3125 3125 0
311 20250219 145300 36113335 3125 3125 3125 3125 0
312 20250219 145200 36113335 3125 3125 3125 3125 32
313 20250219 145100 36013335 3125 3125 3125 3125 0
314 20250219 145000 36013335 3125 3125 3125 3125 0
315 20250219 144900 36013335 3125 3125 3125 3125 0
316 20250219 144800 36013335 3125 3125 3125 3125 0
317 20250219 144700 36013335 3125 3125 3125 3125 0
318 20250219 144600 36013335 3125 3125 3125 3125 0
319 20250219 144500 36013335 3125 3125 3125 3125 1
320 20250219 144400 36010210 3110 3110 3110 3110 0
321 20250219 144300 36010210 3110 3110 3110 3110 0
322 20250219 144200 36010210 3110 3110 3110 3110 0
323 20250219 144100 36010210 3110 3110 3110 3110 0
324 20250219 144000 36010210 3110 3110 3110 3110 0
325 20250219 143900 36010210 3110 3110 3110 3110 0
326 20250219 143800 36010210 3110 3110 3110 3110 0
327 20250219 143700 36010210 3110 3110 3110 3110 0
328 20250219 143600 36010210 3110 3110 3110 3110 0
329 20250219 143500 36010210 3110 3110 3110 3110 0
330 20250219 143400 36010210 3110 3110 3110 3110 0
331 20250219 143300 36010210 3110 3110 3110 3110 0
332 20250219 143200 36010210 3110 3110 3110 3110 0
333 20250219 143100 36010210 3110 3110 3110 3110 0
334 20250219 143000 36010210 3110 3110 3110 3110 0
335 20250219 142900 36010210 3110 3110 3110 3110 0
336 20250219 142800 36010210 3110 3110 3110 3110 0
337 20250219 142700 36010210 3110 3110 3110 3110 0
338 20250219 142600 36010210 3110 3110 3110 3110 0
339 20250219 142500 36010210 3110 3110 3110 3110 0
340 20250219 142400 36010210 3110 3110 3110 3110 0
341 20250219 142300 36010210 3110 3110 3110 3110 0
342 20250219 142200 36010210 3110 3110 3110 3110 0
343 20250219 142100 36010210 3110 3110 3110 3110 300
344 20250219 142000 35077210 3130 3130 3130 3130 0
345 20250219 141900 35077210 3130 3130 3130 3130 0
346 20250219 141800 35077210 3130 3130 3130 3130 0
347 20250219 141700 35077210 3130 3130 3130 3130 21
348 20250219 141600 35011480 3105 3105 3105 3105 0
349 20250219 141500 35011480 3105 3105 3105 3105 0
350 20250219 141400 35011480 3105 3105 3105 3105 0
351 20250219 141300 35011480 3105 3105 3105 3105 500
352 20250219 141200 33458980 3105 3105 3105 3105 0
353 20250219 141100 33458980 3105 3105 3105 3105 17
354 20250219 141000 33406195 3105 3105 3105 3105 0
355 20250219 140900 33406195 3105 3105 3105 3105 0
356 20250219 140800 33406195 3105 3105 3105 3105 0
357 20250219 140700 33406195 3105 3105 3105 3105 0
358 20250219 140600 33406195 3105 3105 3105 3105 0
359 20250219 140500 33406195 3105 3105 3105 3105 0
360 20250219 140400 33406195 3105 3105 3105 3105 0
361 20250219 140300 33406195 3105 3105 3105 3105 0
362 20250219 140200 33406195 3105 3105 3105 3105 0
363 20250219 140100 33406195 3105 3105 3105 3105 0
364 20250219 140000 33406195 3105 3105 3105 3105 0
365 20250219 135900 33406195 3105 3105 3105 3105 0
366 20250219 135800 33406195 3105 3105 3105 3105 0
367 20250219 135700 33406195 3105 3105 3105 3105 0
368 20250219 135600 33406195 3105 3105 3105 3105 0
369 20250219 135500 33406195 3105 3105 3105 3105 0
370 20250219 135400 33406195 3105 3105 3105 3105 1
371 20250219 135300 33403090 3080 3105 3105 3080 3611
372 20250219 135200 22247980 3110 3110 3110 3110 574
373 20250219 135100 20462840 3115 3115 3115 3115 0
374 20250219 135000 20462840 3115 3125 3125 3115 1389
375 20250219 134900 16130105 3135 3135 3135 3135 0
376 20250219 134800 16130105 3135 3135 3135 3135 0
377 20250219 134700 16130105 3135 3135 3135 3135 0
378 20250219 134600 16130105 3135 3135 3135 3135 0
379 20250219 134500 16130105 3135 3135 3135 3135 0
380 20250219 134400 16130105 3135 3135 3135 3135 0
381 20250219 134300 16130105 3135 3135 3135 3135 0
382 20250219 134200 16130105 3135 3135 3135 3135 0
383 20250219 134100 16130105 3135 3135 3135 3135 0
384 20250219 134000 16130105 3135 3135 3135 3135 0
385 20250219 133900 16130105 3135 3135 3135 3135 0
386 20250219 133800 16130105 3135 3135 3135 3135 0
387 20250219 133700 16130105 3135 3135 3135 3135 0
388 20250219 133600 16130105 3135 3135 3135 3135 0
389 20250219 133500 16130105 3135 3135 3135 3135 0
390 20250219 133400 16130105 3135 3135 3135 3135 0
391 20250219 133300 16130105 3135 3135 3135 3135 0
392 20250219 133200 16130105 3135 3135 3135 3135 0
393 20250219 133100 16130105 3135 3135 3135 3135 0
394 20250219 133000 16130105 3135 3135 3135 3135 0
395 20250219 132900 16130105 3135 3135 3135 3135 0
396 20250219 132800 16130105 3135 3135 3135 3135 0
397 20250219 132700 16130105 3135 3135 3135 3135 0
398 20250219 132600 16130105 3135 3135 3135 3135 0
399 20250219 132500 16130105 3135 3135 3135 3135 0
400 20250219 132400 16130105 3135 3135 3135 3135 0
401 20250219 132300 16130105 3135 3135 3135 3135 0
402 20250219 132200 16130105 3135 3135 3135 3135 0
403 20250219 132100 16130105 3135 3135 3135 3135 0
404 20250219 132000 16130105 3135 3135 3135 3135 0
405 20250219 131900 16130105 3135 3135 3135 3135 0
406 20250219 131800 16130105 3135 3135 3135 3135 0
407 20250219 131700 16130105 3135 3135 3135 3135 0
408 20250219 131600 16130105 3135 3135 3135 3135 0
409 20250219 131500 16130105 3135 3135 3135 3135 0
410 20250219 131400 16130105 3135 3135 3135 3135 0
411 20250219 131300 16130105 3135 3135 3135 3135 0
412 20250219 131200 16130105 3135 3135 3135 3135 0
413 20250219 131100 16130105 3135 3135 3135 3135 0
414 20250219 131000 16130105 3135 3135 3135 3135 0
415 20250219 130900 16130105 3135 3125 3135 3125 80
416 20250219 130800 15879935 3125 3125 3125 3125 0
417 20250219 130700 15879935 3125 3125 3125 3125 0
418 20250219 130600 15879935 3125 3125 3125 3125 0
419 20250219 130500 15879935 3125 3125 3125 3125 0
420 20250219 130400 15879935 3125 3125 3125 3125 0
421 20250219 130300 15879935 3125 3125 3125 3125 0
422 20250219 130200 15879935 3125 3125 3125 3125 0
423 20250219 130100 15879935 3125 3125 3125 3125 0
424 20250219 130000 15879935 3125 3125 3125 3125 70
425 20250219 125900 15661185 3125 3125 3125 3125 0
426 20250219 125800 15661185 3125 3125 3125 3125 0
427 20250219 125700 15661185 3125 3125 3125 3125 0
428 20250219 125600 15661185 3125 3125 3125 3125 0
429 20250219 125500 15661185 3125 3125 3125 3125 0
430 20250219 125400 15661185 3125 3125 3125 3125 0
431 20250219 125300 15661185 3125 3125 3125 3125 0
432 20250219 125200 15661185 3125 3130 3130 3125 1559
433 20250219 125100 10785635 3130 3130 3130 3130 0
434 20250219 125000 10785635 3130 3130 3130 3130 0
435 20250219 124900 10785635 3130 3130 3130 3130 0
436 20250219 124800 10785635 3130 3130 3130 3130 0
437 20250219 124700 10785635 3130 3130 3130 3130 0
438 20250219 124600 10785635 3130 3130 3130 3130 0
439 20250219 124500 10785635 3130 3130 3130 3130 0
440 20250219 124400 10785635 3130 3130 3130 3130 0
441 20250219 124300 10785635 3130 3130 3130 3130 0
442 20250219 124200 10785635 3130 3130 3130 3130 265
443 20250219 124100 9956185 3130 3130 3130 3130 0
444 20250219 124000 9956185 3130 3130 3130 3130 0
445 20250219 123900 9956185 3130 3130 3130 3130 0
446 20250219 123800 9956185 3130 3130 3130 3130 0
447 20250219 123700 9956185 3130 3130 3130 3130 0
448 20250219 123600 9956185 3130 3130 3130 3130 0
449 20250219 123500 9956185 3130 3130 3130 3130 0
450 20250219 123400 9956185 3130 3130 3130 3130 0
451 20250219 123300 9956185 3130 3130 3130 3130 0
452 20250219 123200 9956185 3130 3130 3130 3130 0
453 20250219 123100 9956185 3130 3130 3130 3130 35
454 20250219 123000 9846635 3135 3135 3135 3135 0
455 20250219 122900 9846635 3135 3135 3135 3135 0
456 20250219 122800 9846635 3135 3135 3135 3135 0
457 20250219 122700 9846635 3135 3135 3135 3135 0
458 20250219 122600 9846635 3135 3135 3135 3135 0
459 20250219 122500 9846635 3135 3135 3135 3135 7
460 20250219 122400 9824690 3120 3120 3120 3120 0
461 20250219 122300 9824690 3120 3120 3120 3120 0
462 20250219 122200 9824690 3120 3120 3120 3120 0
463 20250219 122100 9824690 3120 3120 3120 3120 0
464 20250219 122000 9824690 3120 3120 3120 3120 0
465 20250219 121900 9824690 3120 3120 3120 3120 0
466 20250219 121800 9824690 3120 3120 3120 3120 0
467 20250219 121700 9824690 3120 3120 3120 3120 0
468 20250219 121600 9824690 3120 3120 3120 3120 0
469 20250219 121500 9824690 3120 3120 3120 3120 0
470 20250219 121400 9824690 3120 3120 3120 3120 0
471 20250219 121300 9824690 3120 3120 3120 3120 0
472 20250219 121200 9824690 3120 3120 3120 3120 0
473 20250219 121100 9824690 3120 3120 3120 3120 0
474 20250219 121000 9824690 3120 3120 3120 3120 0
475 20250219 120900 9824690 3120 3120 3120 3120 1
476 20250219 120800 9821570 3135 3135 3135 3135 0
477 20250219 120700 9821570 3135 3135 3135 3135 2
478 20250219 120600 9815300 3120 3120 3120 3120 0
479 20250219 120500 9815300 3120 3120 3120 3120 0
480 20250219 120400 9815300 3120 3120 3120 3120 0
481 20250219 120300 9815300 3120 3120 3120 3120 62
482 20250219 120200 9621860 3120 3120 3120 3120 0
483 20250219 120100 9621860 3120 3120 3120 3120 0
484 20250219 120000 9621860 3120 3120 3120 3120 0
485 20250219 115900 9621860 3120 3120 3120 3120 0
486 20250219 115800 9621860 3120 3120 3120 3120 2
487 20250219 115700 9615620 3120 3120 3120 3120 0
488 20250219 115600 9615620 3120 3120 3120 3120 4
489 20250219 115500 9603140 3120 3120 3120 3120 0
490 20250219 115400 9603140 3120 3115 3120 3115 242
491 20250219 115300 8848275 3115 3115 3115 3115 1
492 20250219 115200 8845160 3115 3115 3115 3115 0
493 20250219 115100 8845160 3115 3110 3115 3110 62
494 20250219 115000 8652090 3115 3115 3115 3115 0
495 20250219 114900 8652090 3115 3115 3115 3115 14
496 20250219 114800 8608480 3115 3115 3115 3115 0
497 20250219 114700 8608480 3115 3115 3115 3115 0
498 20250219 114600 8608480 3115 3115 3115 3115 0
499 20250219 114500 8608480 3115 3115 3115 3115 0
500 20250219 114400 8608480 3115 3115 3115 3115 100
501 20250219 114300 8296980 3110 3110 3110 3110 0
502 20250219 114200 8296980 3110 3115 3115 3110 153
503 20250219 114100 7820400 3115 3115 3115 3115 0
504 20250219 114000 7820400 3115 3115 3115 3115 0
505 20250219 113900 7820400 3115 3115 3115 3115 203
506 20250219 113800 7188055 3115 3110 3115 3110 72
507 20250219 113700 6963850 3115 3115 3115 3115 500
508 20250219 113600 5406350 3115 3115 3115 3115 0
509 20250219 113500 5406350 3115 3115 3115 3115 0
510 20250219 113400 5406350 3115 3115 3115 3115 0
511 20250219 113300 5406350 3115 3115 3115 3115 0
512 20250219 113200 5406350 3115 3115 3115 3115 0
513 20250219 113100 5406350 3115 3115 3115 3115 0
514 20250219 113000 5406350 3115 3115 3115 3115 0
515 20250219 112900 5406350 3115 3115 3115 3115 0
516 20250219 112800 5406350 3115 3115 3115 3115 0
517 20250219 112700 5406350 3115 3115 3115 3115 0
518 20250219 112600 5406350 3115 3115 3115 3115 0
519 20250219 112500 5406350 3115 3115 3115 3115 0
520 20250219 112400 5406350 3115 3115 3115 3115 0
521 20250219 112300 5406350 3115 3115 3115 3115 46
522 20250219 112200 5263060 3115 3115 3115 3115 305
523 20250219 112100 4312985 3115 3115 3115 3115 1
524 20250219 112000 4309870 3115 3115 3115 3115 5
525 20250219 111900 4294295 3115 3115 3115 3115 168
526 20250219 111800 3770975 3115 3120 3120 3115 204
527 20250219 111700 3135495 3120 3120 3120 3120 2
528 20250219 111600 3129255 3120 3120 3120 3120 57
529 20250219 111500 2951415 3120 3120 3120 3120 0
530 20250219 111400 2951415 3120 3125 3125 3120 200
531 20250219 111300 2326705 3140 3140 3140 3140 0
532 20250219 111200 2326705 3140 3140 3140 3140 0
533 20250219 111100 2326705 3140 3140 3140 3140 0
534 20250219 111000 2326705 3140 3140 3140 3140 0
535 20250219 110900 2326705 3140 3140 3140 3140 0
536 20250219 110800 2326705 3140 3140 3140 3140 0
537 20250219 110700 2326705 3140 3140 3140 3140 0
538 20250219 110600 2326705 3140 3140 3140 3140 0
539 20250219 110500 2326705 3140 3140 3140 3140 0
540 20250219 110400 2326705 3140 3140 3140 3140 0
541 20250219 110300 2326705 3140 3140 3140 3140 0
542 20250219 110200 2326705 3140 3140 3140 3140 0
543 20250219 110100 2326705 3140 3140 3140 3140 0
544 20250219 110000 2326705 3140 3140 3140 3140 0
545 20250219 105900 2326705 3140 3140 3140 3140 0
546 20250219 105800 2326705 3140 3140 3140 3140 0
547 20250219 105700 2326705 3140 3140 3140 3140 0
548 20250219 105600 2326705 3140 3140 3140 3140 0
549 20250219 105500 2326705 3140 3140 3140 3140 0
550 20250219 105400 2326705 3140 3140 3140 3140 1
551 20250219 105300 2323565 3125 3125 3125 3125 0
552 20250219 105200 2323565 3125 3125 3125 3125 0
553 20250219 105100 2323565 3125 3125 3125 3125 0
554 20250219 105000 2323565 3125 3125 3125 3125 0
555 20250219 104900 2323565 3125 3125 3125 3125 0
556 20250219 104800 2323565 3125 3125 3125 3125 0
557 20250219 104700 2323565 3125 3125 3125 3125 0
558 20250219 104600 2323565 3125 3125 3125 3125 0
559 20250219 104500 2323565 3125 3125 3125 3125 0
560 20250219 104400 2323565 3125 3125 3125 3125 0
561 20250219 104300 2323565 3125 3125 3125 3125 0
562 20250219 104200 2323565 3125 3125 3125 3125 0
563 20250219 104100 2323565 3125 3125 3125 3125 1
564 20250219 104000 2320440 3145 3145 3145 3145 0
565 20250219 103900 2320440 3145 3145 3145 3145 0
566 20250219 103800 2320440 3145 3145 3145 3145 0
567 20250219 103700 2320440 3145 3145 3145 3145 0
568 20250219 103600 2320440 3145 3145 3145 3145 0
569 20250219 103500 2320440 3145 3145 3145 3145 0
570 20250219 103400 2320440 3145 3145 3145 3145 0
571 20250219 103300 2320440 3145 3145 3145 3145 0
572 20250219 103200 2320440 3145 3145 3145 3145 0
573 20250219 103100 2320440 3145 3145 3145 3145 0
574 20250219 103000 2320440 3145 3145 3145 3145 0
575 20250219 102900 2320440 3145 3145 3145 3145 0
576 20250219 102800 2320440 3145 3145 3145 3145 0
577 20250219 102700 2320440 3145 3145 3145 3145 0
578 20250219 102600 2320440 3145 3145 3145 3145 0
579 20250219 102500 2320440 3145 3145 3145 3145 0
580 20250219 102400 2320440 3145 3145 3145 3145 0
581 20250219 102300 2320440 3145 3145 3145 3145 0
582 20250219 102200 2320440 3145 3145 3145 3145 0
583 20250219 102100 2320440 3145 3145 3145 3145 0
584 20250219 102000 2320440 3145 3145 3145 3145 0
585 20250219 101900 2320440 3145 3145 3145 3145 144
586 20250219 101800 1867560 3145 3145 3145 3145 0
587 20250219 101700 1867560 3145 3145 3145 3145 10
588 20250219 101600 1836110 3125 3125 3125 3125 0
589 20250219 101500 1836110 3125 3125 3125 3125 0
590 20250219 101400 1836110 3125 3125 3125 3125 0
591 20250219 101300 1836110 3125 3125 3125 3125 0
592 20250219 101200 1836110 3125 3125 3125 3125 0
593 20250219 101100 1836110 3125 3125 3125 3125 1
594 20250219 101000 1832985 3145 3145 3145 3145 0
595 20250219 100900 1832985 3145 3145 3145 3145 0
596 20250219 100800 1832985 3145 3145 3145 3145 0
597 20250219 100700 1832985 3145 3145 3145 3145 0
598 20250219 100600 1832985 3145 3145 3145 3145 0
599 20250219 100500 1832985 3145 3145 3145 3145 0
600 20250219 100400 1832985 3145 3145 3145 3145 0
601 20250219 100300 1832985 3145 3145 3145 3145 1
602 20250219 100200 1829840 3125 3125 3125 3125 0
603 20250219 100100 1829840 3125 3125 3125 3125 0
604 20250219 100000 1829840 3125 3125 3125 3125 0
605 20250219 095900 1829840 3125 3125 3125 3125 0
606 20250219 095800 1829840 3125 3125 3125 3125 0
607 20250219 095700 1829840 3125 3125 3125 3125 0
608 20250219 095600 1829840 3125 3125 3125 3125 0
609 20250219 095500 1829840 3125 3125 3125 3125 251
610 20250219 095400 1045465 3125 3125 3125 3125 0
611 20250219 095300 1045465 3125 3125 3125 3125 0
612 20250219 095200 1045465 3125 3125 3125 3125 0
613 20250219 095100 1045465 3125 3125 3125 3125 0
614 20250219 095000 1045465 3125 3125 3125 3125 0
615 20250219 094900 1045465 3125 3125 3125 3125 0
616 20250219 094800 1045465 3125 3125 3125 3125 0
617 20250219 094700 1045465 3125 3125 3125 3125 49
618 20250219 094600 892340 3145 3145 3145 3145 0
619 20250219 094500 892340 3145 3145 3145 3145 1
620 20250219 094400 889195 3145 3145 3145 3145 1
621 20250219 094300 886050 3140 3140 3140 3140 0
622 20250219 094200 886050 3140 3140 3140 3140 0
623 20250219 094100 886050 3140 3140 3140 3140 0
624 20250219 094000 886050 3140 3140 3140 3140 0
625 20250219 093900 886050 3140 3140 3140 3140 0
626 20250219 093800 886050 3140 3140 3140 3140 0
627 20250219 093700 886050 3140 3140 3140 3140 0
628 20250219 093600 886050 3140 3140 3140 3140 0
629 20250219 093500 886050 3140 3140 3140 3140 0
630 20250219 093400 886050 3140 3140 3140 3140 0
631 20250219 093300 886050 3140 3140 3140 3140 0
632 20250219 093200 886050 3140 3140 3140 3140 0
633 20250219 093100 886050 3140 3140 3140 3140 0
634 20250219 093000 886050 3140 3140 3140 3140 0
635 20250219 092900 886050 3140 3140 3140 3140 0
636 20250219 092800 886050 3140 3140 3140 3140 0
637 20250219 092700 886050 3140 3140 3140 3140 0
638 20250219 092600 886050 3140 3140 3140 3140 2
639 20250219 092500 879770 3150 3150 3150 3150 0
640 20250219 092400 879770 3150 3150 3150 3150 0
641 20250219 092300 879770 3150 3150 3150 3150 42
642 20250219 092200 747470 3150 3150 3150 3150 0
643 20250219 092100 747470 3150 3150 3150 3150 0
644 20250219 092000 747470 3150 3150 3150 3150 0
645 20250219 091900 747470 3150 3150 3150 3150 0
646 20250219 091800 747470 3150 3150 3150 3150 0
647 20250219 091700 747470 3150 3150 3150 3150 0
648 20250219 091600 747470 3150 3150 3150 3150 0
649 20250219 091500 747470 3150 3150 3150 3150 0
650 20250219 091400 747470 3150 3150 3150 3150 0
651 20250219 091300 747470 3150 3150 3150 3150 0
652 20250219 091200 747470 3150 3150 3150 3150 0
653 20250219 091100 747470 3150 3150 3150 3150 1
654 20250219 091000 744320 3150 3150 3150 3150 171
655 20250219 090900 205670 3150 3150 3150 3150 0
656 20250219 090800 205670 3150 3150 3150 3150 0
657 20250219 090700 205670 3150 3150 3150 3150 0
658 20250219 090600 205670 3150 3150 3150 3150 0
659 20250219 090500 205670 3150 3150 3150 3150 1
660 20250219 090400 202520 3160 3160 3160 3160 0
661 20250219 090300 202520 3160 3160 3160 3160 0
662 20250219 090200 202520 3160 3160 3160 3160 0
663 20250219 090100 202520 3160 3115 3160 3115 15
664 20250219 090000 155750 3115 3115 3115 3115 50

1
085910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13934818,0,44103698970,0.00
20250214,0,13934818,0,43546306250,0.00
20250213,0,13934818,0,42361846720,0.00
20250212,0,13934818,0,42640543080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13934818 0 44103698970 0.00
3 20250214 0 13934818 0 43546306250 0.00
4 20250213 0 13934818 0 42361846720 0.00
5 20250212 0 13934818 0 42640543080 0.00